UK Markets closed

Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
6.22+0.25 (+4.10%)
As of 10:04AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY220617C000020002022-01-05 12:03PM EST2.004.954.604.75-0.50-9.17%127210.16%
TLRY220617C000030002022-01-04 10:40AM EST3.004.153.703.900.00-10214161.52%
TLRY220617C000040002022-01-04 10:53AM EST4.003.352.873.050.00-4173129.88%
TLRY220617C000050002022-01-05 3:50PM EST5.002.352.242.39-0.35-12.96%32563117.58%
TLRY220617C000060002022-01-05 3:51PM EST6.001.901.801.94-0.31-14.03%180641115.63%
TLRY220617C000070002022-01-05 3:58PM EST7.001.471.471.48-0.26-15.03%1802,872111.72%
TLRY220617C000080002022-01-05 3:47PM EST8.001.251.201.25-0.19-13.19%2864,158112.89%
TLRY220617C000090002022-01-05 3:28PM EST9.001.031.001.06-0.16-13.45%1402,600114.06%
TLRY220617C000100002022-01-05 3:35PM EST10.000.910.850.91-0.13-12.50%2956,648115.63%
TLRY220617C000110002022-01-05 3:33PM EST11.000.770.750.79-0.11-12.50%1023,684117.68%
TLRY220617C000120002022-01-05 3:56PM EST12.000.690.650.69-0.09-11.54%2678,266118.85%
TLRY220617C000130002022-01-05 3:59PM EST13.000.600.590.61-0.08-11.76%15513,465120.90%
TLRY220617C000140002022-01-05 2:13PM EST14.000.560.460.56-0.04-6.67%11,355120.22%
TLRY220617C000150002022-01-05 3:36PM EST15.000.490.450.52-0.06-10.91%758,492123.83%
TLRY220617C000160002022-01-05 3:17PM EST16.000.450.380.46-0.03-6.25%61389123.44%
TLRY220617C000170002022-01-04 3:56PM EST17.000.490.350.440.00-20558125.98%
TLRY220617C000180002022-01-05 1:23PM EST18.000.400.370.42-0.01-2.44%84,095130.18%
TLRY220617C000200002022-01-05 3:07PM EST20.000.330.330.35-0.01-2.94%2913,069132.62%
TLRY220617C000220002022-01-05 2:19PM EST22.000.300.280.340.00-525,802136.13%
TLRY220617C000250002022-01-05 12:54PM EST25.000.270.210.300.00-208,509138.67%
TLRY220617C000270002022-01-04 1:31PM EST27.000.230.200.260.00-1103,587140.43%
TLRY220617C000300002022-01-05 3:43PM EST30.000.230.180.25+0.01+4.55%663,744145.12%
TLRY220617C000320002022-01-03 11:29AM EST32.000.240.120.240.00-31,751144.14%
TLRY220617C000350002022-01-03 3:13PM EST35.000.200.140.300.00-61,942155.27%
TLRY220617C000370002022-01-05 10:40AM EST37.000.180.120.30-0.05-21.74%6447157.23%
TLRY220617C000400002022-01-05 3:39PM EST40.000.180.120.20+0.01+5.88%1084,464154.10%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TLRY220617P000020002021-10-20 8:30AM EST2.000.020.000.190.00-10125.78%
TLRY220617P000030002022-01-05 10:05AM EST3.000.130.130.21+0.01+8.33%1135100.20%
TLRY220617P000040002022-01-05 2:18PM EST4.000.350.330.40+0.01+2.94%1537090.82%
TLRY220617P000050002022-01-05 3:43PM EST5.000.690.680.74+0.08+13.11%261,08486.91%
TLRY220617P000060002022-01-05 3:29PM EST6.001.181.181.23+0.24+25.53%6951485.16%
TLRY220617P000070002022-01-05 2:52PM EST7.001.801.802.00+0.12+7.14%1411,59088.87%
TLRY220617P000080002022-01-05 2:58PM EST8.002.562.542.62+0.26+11.30%2083285.64%
TLRY220617P000090002022-01-05 3:18PM EST9.003.363.353.45+0.24+7.69%11,67187.01%
TLRY220617P000100002022-01-05 2:44PM EST10.004.214.204.25+0.24+6.05%106,92085.06%
TLRY220617P000110002022-01-05 2:50PM EST11.005.105.105.20+0.31+6.47%8051587.89%
TLRY220617P000120002022-01-05 9:30AM EST12.005.655.956.10-0.05-0.88%2137283.98%
TLRY220617P000130002022-01-04 3:52PM EST13.006.606.907.050.00-4025,45284.96%
TLRY220617P000140002021-12-31 2:20PM EST14.007.567.858.000.00-1026384.38%
TLRY220617P000150002022-01-04 10:34AM EST15.008.508.758.950.00-201,68276.56%
TLRY220617P000160002022-01-05 11:09AM EST16.009.549.709.90+0.14+1.49%554564.84%
TLRY220617P000170002022-01-05 11:25AM EST17.0010.5010.7010.85+0.12+1.16%25284.38%
TLRY220617P000180002022-01-04 11:48AM EST18.0011.3011.6511.850.00-501,14388.28%
TLRY220617P000200002022-01-03 11:19AM EST20.0012.8313.6013.800.00-38,51476.56%
TLRY220617P000220002022-01-03 3:02PM EST22.0014.9315.5515.750.00-984230.00%
TLRY220617P000250002022-01-03 10:34AM EST25.0017.6018.5018.700.00-32090.00%
TLRY220617P000270002022-01-04 9:30AM EST27.0019.7620.5020.700.00-26030.00%
TLRY220617P000300002022-01-05 12:08PM EST30.0023.3023.4523.65+0.49+2.15%11,6970.00%
TLRY220617P000320002021-12-31 12:21PM EST32.0025.0525.4525.800.00-657101.56%
TLRY220617P000350002022-01-05 12:08PM EST35.0028.2828.4529.05+0.57+2.06%1434161.33%
TLRY220617P000370002021-12-20 3:44PM EST37.0029.8030.4030.800.00-6143109.38%
TLRY220617P000400002021-12-21 2:29PM EST40.0032.4933.4033.650.00-102,7910.00%